| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 4.47 | 4.48 | 4.28 | 4.32 | 4.32 | -0.12 (-2.70%) | 9,342,700 |
| 4 Jan 2021 | CNY | 4.33 | 4.47 | 4.33 | 4.44 | 4.44 | +0.08 (+1.83%) | 8,400,588 |
| 31 Dec 2020 | CNY | 4.33 | 4.4 | 4.3 | 4.36 | 4.36 | +0.03 (+0.69%) | 6,886,195 |
| 30 Dec 2020 | CNY | 4.34 | 4.35 | 4.28 | 4.33 | 4.33 | -0.01 (-0.23%) | 8,851,900 |
| 29 Dec 2020 | CNY | 4.36 | 4.42 | 4.32 | 4.34 | 4.34 | -0.02 (-0.46%) | 7,360,411 |
| 28 Dec 2020 | CNY | 4.44 | 4.52 | 4.36 | 4.36 | 4.36 | -0.08 (-1.80%) | 11,857,000 |
| 25 Dec 2020 | CNY | 4.3 | 4.55 | 4.26 | 4.44 | 4.44 | +0.12 (+2.78%) | 12,589,610 |
| 24 Dec 2020 | CNY | 4.51 | 4.55 | 4.29 | 4.32 | 4.32 | -0.19 (-4.21%) | 13,932,248 |
| 23 Dec 2020 | CNY | 4.56 | 4.62 | 4.46 | 4.51 | 4.51 | -0.07 (-1.53%) | 14,209,637 |
| 22 Dec 2020 | CNY | 4.66 | 4.74 | 4.56 | 4.58 | 4.58 | -0.12 (-2.55%) | 15,730,834 |
| 21 Dec 2020 | CNY | 4.7 | 4.78 | 4.64 | 4.7 | 4.7 | -0.04 (-0.84%) | 12,694,669 |
| 18 Dec 2020 | CNY | 4.82 | 4.84 | 4.73 | 4.74 | 4.74 | -0.14 (-2.87%) | 17,271,501 |
| 17 Dec 2020 | CNY | 4.87 | 4.93 | 4.73 | 4.88 | 4.88 | +0.08 (+1.67%) | 24,917,843 |
| 16 Dec 2020 | CNY | 5.1 | 5.18 | 4.7 | 4.8 | 4.8 | -0.38 (-7.34%) | 38,541,882 |
| 15 Dec 2020 | CNY | 5.18 | 5.64 | 5.18 | 5.18 | 5.18 | -0.57 (-9.91%) | 56,655,988 |
| 14 Dec 2020 | CNY | 5.75 | 5.8 | 5.75 | 5.75 | 5.75 | -0.64 (-10.02%) | 40,623,500 |
| 11 Dec 2020 | CNY | 6.39 | 6.6 | 6.39 | 6.39 | 6.39 | -0.71 (-10%) | 11,157,000 |
| 10 Dec 2020 | CNY | 8.47 | 8.47 | 6.93 | 7.1 | 7.1 | -0.6 (-7.79%) | 51,600,819 |
| 9 Dec 2020 | CNY | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | +0.7 (+10%) | 1,465,855 |
| 8 Dec 2020 | CNY | 7.09 | 7.1 | 6.89 | 7 | 7 | +0.01 (+0.14%) | 1,540,900 |
| 7 Dec 2020 | CNY | 7.12 | 7.13 | 6.98 | 6.99 | 6.99 | -0.13 (-1.83%) | 3,271,600 |
| 4 Dec 2020 | CNY | 7.24 | 7.32 | 7.12 | 7.12 | 7.12 | -0.14 (-1.93%) | 1,744,244 |
| 3 Dec 2020 | CNY | 7.14 | 7.31 | 7.03 | 7.26 | 7.26 | +0.1 (+1.40%) | 2,811,545 |
| 2 Dec 2020 | CNY | 7.39 | 7.4 | 7.14 | 7.16 | 7.16 | -0.22 (-2.98%) | 3,005,302 |
| 1 Dec 2020 | CNY | 7.12 | 7.4 | 7.05 | 7.38 | 7.38 | +0.3 (+4.24%) | 6,984,200 |
| 30 Nov 2020 | CNY | 6.9 | 7.1 | 6.81 | 7.08 | 7.08 | +0.17 (+2.46%) | 4,668,140 |
| 27 Nov 2020 | CNY | 6.89 | 6.91 | 6.75 | 6.91 | 6.91 | +0.01 (+0.14%) | 2,391,893 |
| 26 Nov 2020 | CNY | 6.93 | 6.93 | 6.75 | 6.9 | 6.9 | 0.0 (0.0%) | 3,228,270 |
| 25 Nov 2020 | CNY | 7 | 7 | 6.86 | 6.9 | 6.9 | -0.1 (-1.43%) | 3,051,200 |
| 24 Nov 2020 | CNY | 6.97 | 7.03 | 6.83 | 7 | 7 | -0.08 (-1.13%) | 3,080,801 |
